5 DAY PERFORMANCE
-11.70%
1 MONTH PERFORMANCE
-3.21%
3 MONTH PERFORMANCE
-8.63%
6 MONTH PERFORMANCE
-9.44%
YEAR-TO-DATE PERFORMANCE
-11.22%
1 YEAR PERFORMANCE
-5.56%
Barings BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.18 | $9.14 (-0.49%) | $9.24 | $9.07 | 322.24 K | $955.37 M |
| 05/05/2026 | $9.13 | $9.22 (0.99%) | $9.22 | $9.08 | 689.85 K | $969.57 M |
| 05/04/2026 | $9.21 | $9.24 (0.33%) | $9.32 | $9.20 | 555.16 K | $971.67 M |
| 05/01/2026 | $9.15 | $9.23 (0.87%) | $9.26 | $9.14 | 462.63 K | $970.62 M |
| 04/30/2026 | $8.91 | $9.14 (2.58%) | $9.18 | $8.91 | 691.82 K | $961.15 M |
| 04/29/2026 | $8.97 | $8.91 (-0.67%) | $9.01 | $8.88 | 335.80 K | $936.97 M |
| 04/28/2026 | $8.82 | $8.97 (1.7%) | $9.00 | $8.80 | 633.25 K | $943.28 M |
| 04/27/2026 | $8.80 | $8.82 (0.23%) | $8.86 | $8.77 | 454.25 K | $927.50 M |
| 04/24/2026 | $8.76 | $8.80 (0.46%) | $8.87 | $8.73 | 592.72 K | $925.40 M |
| 04/23/2026 | $8.88 | $8.73 (-1.69%) | $8.89 | $8.70 | 447.90 K | $918.04 M |
| 04/22/2026 | $8.88 | $8.89 (0.11%) | $8.95 | $8.82 | 390.74 K | $934.86 M |
| 04/21/2026 | $9.01 | $8.80 (-2.33%) | $9.06 | $8.78 | 750.53 K | $925.40 M |
| 04/20/2026 | $8.89 | $9.01 (1.35%) | $9.03 | $8.87 | 914.00 K | $947.48 M |
| 04/17/2026 | $8.83 | $8.94 (1.25%) | $9.00 | $8.83 | 819.77 K | $940.12 M |
| 04/16/2026 | $8.84 | $8.76 (-0.9%) | $8.85 | $8.74 | 568.53 K | $921.19 M |
| 04/15/2026 | $8.68 | $8.82 (1.61%) | $8.86 | $8.68 | 875.70 K | $927.50 M |
| 04/14/2026 | $8.55 | $8.70 (1.75%) | $8.72 | $8.54 | 711.17 K | $914.88 M |
| 04/13/2026 | $8.36 | $8.50 (1.67%) | $8.51 | $8.32 | 723.30 K | $893.85 M |
| 04/10/2026 | $8.31 | $8.34 (0.36%) | $8.40 | $8.30 | 603.50 K | $877.03 M |
| 04/09/2026 | $8.37 | $8.34 (-0.36%) | $8.40 | $8.31 | 565.61 K | $877.03 M |
| 04/08/2026 | $8.50 | $8.40 (-1.18%) | $8.55 | $8.32 | 633.60 K | $883.34 M |
| 04/07/2026 | $8.43 | $8.34 (-1.07%) | $8.47 | $8.33 | 540.63 K | $877.03 M |
| 04/06/2026 | $8.38 | $8.42 (0.48%) | $8.50 | $8.35 | 513.83 K | $885.44 M |
| 04/02/2026 | $8.07 | $8.37 (3.72%) | $8.40 | $8.07 | 649.91 K | $880.18 M |
| 04/01/2026 | $8.25 | $8.16 (-1.09%) | $8.25 | $8.00 | 759.53 K | $858.10 M |
| 03/31/2026 | $8.15 | $8.23 (0.98%) | $8.28 | $8.11 | 561.59 K | $865.46 M |
| 03/30/2026 | $7.98 | $8.10 (1.5%) | $8.15 | $7.98 | 488.14 K | $851.79 M |
| 03/27/2026 | $8.12 | $7.99 (-1.6%) | $8.15 | $7.99 | 572.80 K | $840.22 M |
| 03/26/2026 | $8.24 | $8.14 (-1.21%) | $8.36 | $8.14 | 418.70 K | $855.99 M |
| 03/25/2026 | $8.24 | $8.26 (0.24%) | $8.32 | $8.16 | 530.50 K | $868.61 M |
| 03/24/2026 | $8.25 | $8.18 (-0.85%) | $8.29 | $8.16 | 450.75 K | $860.20 M |
| 03/23/2026 | $8.25 | $8.31 (0.73%) | $8.37 | $8.07 | 639.80 K | $873.87 M |
| 03/20/2026 | $8.45 | $8.13 (-3.79%) | $8.45 | $8.13 | 1.39 M | $854.94 M |
| 03/19/2026 | $8.31 | $8.38 (0.84%) | $8.41 | $8.30 | 491.27 K | $881.23 M |
| 03/18/2026 | $8.35 | $8.31 (-0.48%) | $8.46 | $8.26 | 539.46 K | $873.87 M |
| 03/17/2026 | $8.12 | $8.31 (2.34%) | $8.36 | $8.12 | 792.00 K | $873.87 M |
| 03/16/2026 | $8.09 | $8.09 (0%) | $8.16 | $8.02 | 683.52 K | $850.74 M |
| 03/13/2026 | $8.20 | $8.09 (-1.34%) | $8.25 | $8.05 | 734.87 K | $850.74 M |
| 03/12/2026 | $8.09 | $8.12 (0.37%) | $8.21 | $8.03 | 939.24 K | $853.89 M |
| 03/11/2026 | $8.13 | $8.14 (0.12%) | $8.27 | $8.07 | 814.88 K | $855.99 M |
| 03/10/2026 | $8.15 | $8.17 (0.25%) | $8.30 | $8.13 | 621.72 K | $859.15 M |
| 03/09/2026 | $8.12 | $8.15 (0.37%) | $8.18 | $7.96 | 1.06 M | $857.05 M |
| 03/06/2026 | $8.24 | $8.23 (-0.12%) | $8.28 | $8.12 | 1.02 M | $865.46 M |
| 03/05/2026 | $8.25 | $8.29 (0.48%) | $8.45 | $8.22 | 1.11 M | $871.77 M |
| 03/04/2026 | $8.27 | $8.34 (0.85%) | $8.40 | $8.22 | 949.33 K | $877.03 M |
| 03/03/2026 | $8.47 | $8.57 (1.18%) | $8.63 | $8.45 | 1.39 M | $901.21 M |
| 03/02/2026 | $8.33 | $8.58 (3%) | $8.69 | $8.26 | 1.23 M | $902.26 M |
| 02/27/2026 | $8.74 | $8.44 (-3.43%) | $8.78 | $8.43 | 945.33 K | $887.54 M |
| 02/26/2026 | $8.98 | $8.78 (-2.23%) | $9.00 | $8.74 | 661.56 K | $923.30 M |
| 02/25/2026 | $8.81 | $8.87 (0.68%) | $8.88 | $8.72 | 1.01 M | $932.76 M |
| 02/24/2026 | $8.92 | $8.74 (-2.02%) | $9.01 | $8.72 | 1.50 M | $919.09 M |
| 02/23/2026 | $9.18 | $8.94 (-2.61%) | $9.26 | $8.90 | 1.26 M | $940.12 M |
| 02/20/2026 | $9.24 | $9.18 (-0.65%) | $9.35 | $9.11 | 831.76 K | $965.36 M |
| 02/19/2026 | $9.11 | $9.08 (-0.33%) | $9.15 | $8.96 | 1.17 M | $954.84 M |
| 02/18/2026 | $9.12 | $9.16 (0.44%) | $9.25 | $9.07 | 623.30 K | $963.26 M |
| 02/17/2026 | $9.14 | $9.11 (-0.33%) | $9.27 | $9.06 | 1.18 M | $958.00 M |
| 02/13/2026 | $9.10 | $9.09 (-0.11%) | $9.16 | $9.00 | 1.04 M | $955.89 M |
| 02/12/2026 | $9.21 | $9.13 (-0.87%) | $9.28 | $9.02 | 716.81 K | $960.10 M |
| 02/11/2026 | $9.12 | $9.16 (0.44%) | $9.18 | $9.07 | 434.50 K | $963.26 M |
| 02/10/2026 | $9.07 | $9.15 (0.88%) | $9.20 | $9.02 | 494.80 K | $962.20 M |
| 02/09/2026 | $8.95 | $9.07 (1.34%) | $9.11 | $8.85 | 798.11 K | $953.79 M |
| 02/06/2026 | $8.88 | $8.92 (0.45%) | $9.03 | $8.88 | 1.41 M | $938.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
